Stockscreener 앱 받기
25.65
2.29%
-0.60
시장 영업 전:
26.12
0.47
+1.83%
Range Global Coal Index Etf 주식 (COAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $26.81 | $25.37 | $1.44 | 67,704.0 | -2.29% |
| 2026-02-11 | $26.74 | $25.85 | $0.89 | 37,384.0 | +0.88% |
| 2026-02-10 | $26.61 | $25.96 | $0.65 | 14,520.0 | -2.06% |
| 2026-02-09 | $26.59 | $26.06 | $0.5299 | 36,791.0 | +2.33% |
| 2026-02-06 | $25.99 | $25.15 | $0.8356 | 33,828.0 | +2.45% |
| 2026-02-05 | $26.27 | $25.20 | $1.07 | 37,166.0 | -4.26% |
| 2026-02-04 | $27.51 | $26.12 | $1.39 | 28,807.0 | +0.19% |
| 2026-02-03 | $26.42 | $26.00 | $0.425 | 35,943.0 | +2.27% |
| 2026-02-02 | $26.09 | $25.70 | $0.3931 | 27,139.0 | +0.03% |
| 2026-01-30 | $26.54 | $25.53 | $1.00 | 121,318.0 | -3.92% |
| 2026-01-29 | $27.20 | $26.16 | $1.04 | 37,169.0 | +1.20% |
| 2026-01-28 | $27.25 | $26.26 | $0.99 | 21,744.0 | -0.64% |
| 2026-01-27 | $26.75 | $26.29 | $0.4599 | 10,678.0 | +1.95% |
| 2026-01-26 | $27.57 | $26.22 | $1.35 | 58,984.0 | -3.53% |
| 2026-01-23 | $27.30 | $27.11 | $0.19 | 12,724.0 | +0.34% |
| 2026-01-22 | $27.39 | $26.90 | $0.4899 | 31,599.0 | +1.11% |
| 2026-01-21 | $26.90 | $26.53 | $0.3701 | 134,291.0 | +2.10% |
| 2026-01-20 | $26.34 | $26.01 | $0.33 | 25,633.0 | +0.66% |
| 2026-01-16 | $26.32 | $26.05 | $0.27 | 15,566.0 | -0.84% |
| 2026-01-15 | $26.59 | $26.23 | $0.36 | 26,428.0 | +0.04% |
| 2026-01-14 | $26.45 | $25.69 | $0.7599 | 30,800.0 | +3.23% |
Range Global Coal Index Etf 주식 (COAL) 연도별 가격 이력
이 심층 분석에서는 Range Global Coal Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Range Global Coal Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $27.51 | $25.15 | $2.36 | 386,986.0 | -0.69% |
| 2026-01 | $27.57 | $23.02 | $4.55 | 857,310.0 | +13.23% |
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.96 | $21.52 | $2.44 | 301,513.0 | +6.14% |
| 2025-11 | $23.49 | $20.53 | $2.96 | 392,147.0 | -5.10% |
| 2025-10 | $24.95 | $21.87 | $3.08 | 778,211.0 | +2.08% |
| 2025-09 | $22.55 | $19.82 | $2.73 | 701,104.0 | +8.97% |
| 2025-08 | $21.66 | $18.70 | $2.96 | 230,186.0 | +6.93% |
| 2025-07 | $21.64 | $17.23 | $4.41 | 458,627.0 | +9.79% |
| 2025-06 | $17.81 | $16.59 | $1.22 | 163,160.0 | +3.40% |
| 2025-05 | $17.88 | $16.38 | $1.50 | 274,625.0 | -0.32% |
| 2025-04 | $17.71 | $13.85 | $3.86 | 742,009.0 | -2.15% |
| 2025-03 | $18.24 | $17.02 | $1.21 | 308,596.0 | -2.17% |
| 2025-02 | $20.16 | $17.51 | $2.65 | 682,759.0 | -10.54% |
| 2025-01 | $21.14 | $19.53 | $1.61 | 257,919.0 | -4.90% |
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.98 | $20.32 | $3.66 | 62,456.0 | -14.00% |
| 2024-11 | $25.17 | $23.02 | $2.15 | 47,804.0 | +3.55% |
| 2024-10 | $26.07 | $22.21 | $3.86 | 53,710.0 | -2.65% |
| 2024-09 | $23.91 | $19.21 | $4.70 | 119,797.0 | +7.82% |
| 2024-08 | $24.05 | $21.56 | $2.49 | 81,454.0 | -9.28% |
| 2024-07 | $26.25 | $23.50 | $2.75 | 118,169.0 | +2.11% |
| 2024-06 | $25.74 | $23.26 | $2.48 | 160,341.0 | -4.62% |
| 2024-05 | $25.02 | $23.02 | $2.00 | 219,023.0 | +6.77% |
| 2024-04 | $24.10 | $22.40 | $1.70 | 123,796.0 | +2.10% |
| 2024-03 | $24.61 | $22.03 | $2.58 | 196,816.0 | -0.59% |
| 2024-02 | $25.79 | $22.69 | $3.10 | 99,149.0 | -8.16% |
| 2024-01 | $25.48 | $24.93 | $0.55 | 23,763.0 | +0.00% |
1.07%
자본화:
|
볼륨(24시간):